Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

26.25 +0.04 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.95 16.01 14.72 14.98 4,044,385 -1.09(-6.79%)
Nov 27, 2020 16.57 16.57 15.90 16.07 1,656,958 -0.33(-2.04%)
Nov 25, 2020 16.43 16.72 15.90 16.40 3,752,676 -0.32(-1.89%)
Nov 24, 2020 16.43 16.89 16.27 16.72 5,833,836 +1.11(+7.11%)
Nov 23, 2020 14.80 15.79 14.80 15.61 4,432,152 +1.18(+8.15%)
Nov 20, 2020 15.08 15.25 14.31 14.43 3,712,523 -0.29(-1.95%)
Nov 19, 2020 14.76 15.30 14.46 14.72 4,132,717 -0.33(-2.16%)
Nov 18, 2020 15.95 15.96 15.01 15.04 5,919,820 -0.11(-0.76%)
Nov 17, 2020 14.17 15.35 14.15 15.16 4,858,667 +0.28(+1.86%)
Nov 16, 2020 14.69 15.00 14.28 14.88 5,517,707 +1.21(+8.81%)
Nov 13, 2020 12.75 13.72 12.75 13.68 4,340,339 +1.21(+9.75%)
Nov 12, 2020 12.32 12.91 12.18 12.46 4,487,137 -0.49(-3.77%)
Nov 11, 2020 14.06 14.06 12.70 12.95 3,708,470 -0.73(-5.31%)
Nov 10, 2020 12.82 13.79 12.81 13.68 7,871,294 +1.20(+9.58%)
Nov 09, 2020 12.28 12.96 12.04 12.48 12,958,943 +2.17(+21.06%)
Nov 06, 2020 10.24 10.43 10.08 10.31 3,312,766 -0.01(-0.09%)
Nov 05, 2020 10.26 10.61 10.16 10.32 3,589,322 +0.32(+3.15%)
Nov 04, 2020 10.09 10.67 9.764 10.00 7,713,302 -0.01(-0.10%)
Nov 03, 2020 9.496 10.16 9.477 10.01 4,924,555 +0.87(+9.52%)
Nov 02, 2020 8.703 9.229 8.559 9.143 3,621,810 +0.64(+7.54%)
Oct 30, 2020 8.320 8.651 8.052 8.502 4,048,494 +0.01(+0.11%)
Oct 29, 2020 8.406 8.645 8.138 8.492 3,579,864 +0.26(+3.14%)
Oct 28, 2020 8.894 9.056 8.196 8.234 5,629,377 -1.06(-11.42%)
Oct 27, 2020 10.28 10.28 9.286 9.296 4,153,072 -0.96(-9.33%)
Oct 26, 2020 10.72 10.77 9.946 10.25 3,397,339 -0.87(-7.82%)
Oct 23, 2020 11.06 11.25 10.91 11.12 2,454,276 +0.17(+1.57%)
Oct 22, 2020 10.46 11.02 10.44 10.95 3,142,162 +0.59(+5.72%)
Oct 21, 2020 10.81 10.87 10.33 10.36 3,975,228 -0.50(-4.58%)
Oct 20, 2020 11.18 11.33 10.74 10.85 3,388,625 -0.22(-1.99%)
Oct 19, 2020 11.38 11.71 10.91 11.07 2,737,778 -0.27(-2.36%)
Oct 16, 2020 11.38 11.56 11.25 11.34 3,249,607 +0.28(+2.51%)
Oct 15, 2020 10.63 11.06 10.49 11.06 3,338,839 +0.12(+1.14%)
Oct 14, 2020 10.80 11.24 10.76 10.94 3,704,553 +0.19(+1.78%)
Oct 13, 2020 11.04 11.04 10.54 10.75 3,015,848 -0.44(-3.93%)
Oct 12, 2020 11.19 11.29 10.90 11.19 2,201,339 +0.14(+1.30%)
Oct 09, 2020 11.44 11.51 11.03 11.05 2,931,517 -0.24(-2.12%)
Oct 08, 2020 10.93 11.29 10.70 11.28 2,975,272 +0.54(+4.98%)
Oct 07, 2020 10.50 10.86 10.50 10.75 2,972,078 +0.52(+5.05%)
Oct 06, 2020 10.80 11.04 10.10 10.23 4,734,994 -0.45(-4.21%)
Oct 05, 2020 10.51 10.89 10.51 10.68 2,793,257 +0.26(+2.48%)
Oct 02, 2020 9.515 10.52 9.477 10.42 4,638,248 +0.32(+3.12%)
Oct 01, 2020 10.21 10.58 9.869 10.11 3,637,027 +0.16(+1.63%)
Sep 30, 2020 10.33 10.63 9.716 9.946 4,188,742 -0.32(-3.08%)
Sep 29, 2020 10.54 10.63 10.18 10.26 2,620,164 -0.39(-3.68%)
Sep 28, 2020 10.50 10.95 10.39 10.65 4,174,812 +0.66(+6.60%)
Sep 25, 2020 9.372 10.06 9.267 9.994 3,615,694 +0.56(+5.98%)
Sep 24, 2020 9.621 9.850 9.085 9.429 5,898,075 -0.28(-2.86%)
Sep 23, 2020 10.56 10.94 9.659 9.707 4,414,079 -0.79(-7.56%)
Sep 22, 2020 10.37 10.69 10.13 10.50 2,241,142 +0.28(+2.72%)
Sep 21, 2020 10.84 10.97 10.05 10.22 4,966,988 -1.20(-10.47%)
Sep 18, 2020 11.91 12.19 11.33 11.42 2,987,461 -0.51(-4.25%)
Sep 17, 2020 11.39 12.14 11.13 11.93 4,011,915 +0.06(+0.48%)
Sep 16, 2020 11.19 12.30 11.01 11.87 3,627,157 +0.63(+5.62%)
Sep 15, 2020 11.68 11.75 11.14 11.24 2,512,491 -0.27(-2.33%)
Sep 14, 2020 11.10 11.60 10.95 11.50 2,895,342 +0.58(+5.34%)
Sep 11, 2020 10.51 11.06 10.39 10.92 4,290,718 +0.55(+5.35%)
Sep 10, 2020 10.95 11.37 10.30 10.37 4,142,008 -0.47(-4.32%)
Sep 09, 2020 11.09 11.09 10.44 10.83 3,123,217 +0.10(+0.89%)
Sep 08, 2020 11.25 11.38 10.73 10.74 3,704,500 -1.00(-8.55%)
Sep 04, 2020 11.93 12.33 11.17 11.74 5,277,023 +0.00(+0.00%)
Sep 03, 2020 12.42 13.11 11.49 11.74 5,709,702 -0.83(-6.62%)
Sep 02, 2020 11.92 12.61 11.79 12.58 3,269,401 +0.70(+5.88%)
Sep 01, 2020 11.76 12.05 11.49 11.88 2,282,043 +0.04(+0.32%)
Aug 31, 2020 12.19 12.38 11.75 11.84 2,149,992 -0.49(-3.96%)
Aug 28, 2020 12.29 12.37 11.99 12.33 2,167,737 +0.30(+2.46%)
Aug 27, 2020 12.01 12.58 11.91 12.03 3,338,858 +0.28(+2.36%)
Aug 26, 2020 11.95 12.05 11.57 11.75 2,258,109 -0.33(-2.69%)
Aug 25, 2020 12.53 12.58 11.74 12.08 2,833,484 -0.32(-2.55%)
Aug 24, 2020 11.63 12.39 11.31 12.39 3,227,229 +1.09(+9.64%)
Aug 21, 2020 11.41 11.60 11.27 11.30 1,905,998 -0.24(-2.07%)
Aug 20, 2020 11.54 11.64 11.27 11.54 2,068,174 -0.28(-2.35%)
Aug 19, 2020 11.92 12.28 11.72 11.82 1,951,707 -0.03(-0.24%)
Aug 18, 2020 12.14 12.29 11.79 11.85 2,118,106 -0.39(-3.20%)
Aug 17, 2020 13.04 13.04 12.17 12.24 2,629,845 -0.66(-5.11%)
Aug 14, 2020 12.43 13.10 12.20 12.90 1,799,650 +0.34(+2.74%)
Aug 13, 2020 12.55 13.02 12.24 12.56 2,066,151 -0.22(-1.72%)
Aug 12, 2020 13.68 13.70 12.41 12.78 3,342,142 -0.28(-2.13%)
Aug 11, 2020 13.59 14.07 12.95 13.05 5,562,416 +0.21(+1.64%)
Aug 10, 2020 11.89 12.86 11.89 12.84 3,504,665 +1.12(+9.54%)
Aug 07, 2020 11.32 11.72 11.26 11.72 2,567,508 +0.20(+1.74%)
Aug 06, 2020 11.64 11.71 11.31 11.52 2,650,218 -0.17(-1.47%)
Aug 05, 2020 10.79 11.71 10.76 11.70 3,324,565 +1.11(+10.48%)
Aug 04, 2020 10.31 10.75 10.31 10.59 1,828,080 +0.23(+2.22%)
Aug 03, 2020 9.926 10.41 9.477 10.36 3,026,584 +0.43(+4.34%)
Jul 31, 2020 10.33 10.34 9.544 9.926 3,486,260 -0.37(-3.62%)
Jul 30, 2020 10.25 10.52 10.01 10.30 2,808,203 -0.33(-3.15%)
Jul 29, 2020 11.06 11.06 10.29 10.63 3,451,929 -0.27(-2.46%)
Jul 28, 2020 10.80 11.21 10.67 10.90 2,285,834 +0.11(+1.06%)
Jul 27, 2020 11.29 11.32 10.64 10.79 2,340,282 -0.44(-3.92%)
Jul 24, 2020 11.68 12.01 11.13 11.23 3,017,996 -0.51(-4.32%)
Jul 23, 2020 12.07 12.42 11.56 11.73 3,726,039 -0.36(-3.00%)
Jul 22, 2020 11.48 12.12 11.33 12.10 2,250,143 +0.49(+4.20%)
Jul 21, 2020 11.39 11.93 11.33 11.61 3,727,804 +0.65(+5.93%)
Jul 20, 2020 11.30 11.30 10.74 10.96 2,162,167 -0.42(-3.70%)
Jul 17, 2020 11.49 11.62 11.13 11.38 1,831,858 +0.02(+0.17%)
Jul 16, 2020 11.44 11.61 11.05 11.36 3,052,691 -0.35(-3.02%)
Jul 15, 2020 11.28 11.83 11.25 11.71 4,889,791 +1.13(+10.66%)
Jul 14, 2020 10.04 10.61 9.773 10.59 4,065,149 +0.50(+4.93%)
Jul 13, 2020 10.67 11.00 10.00 10.09 3,523,517 -0.23(-2.22%)
Jul 10, 2020 9.611 10.33 9.563 10.32 2,282,555 +0.63(+6.51%)
Jul 09, 2020 10.90 10.92 9.659 9.687 4,833,704 -1.22(-11.22%)
Jul 08, 2020 11.06 11.18 10.54 10.91 2,243,100 +0.04(+0.35%)
Jul 07, 2020 11.76 11.86 10.84 10.87 3,566,598 -1.26(-10.40%)
Jul 06, 2020 12.19 12.36 11.59 12.14 3,523,969 +0.56(+4.88%)
Jul 02, 2020 12.16 12.42 11.49 11.57 3,247,109 +0.10(+0.83%)
Jul 01, 2020 11.99 12.50 11.39 11.48 2,669,444 -0.32(-2.68%)
Jun 30, 2020 11.89 11.96 11.33 11.79 2,624,678 -0.59(-4.79%)
Jun 29, 2020 11.24 12.38 10.95 12.38 3,848,635 +1.83(+17.30%)
Jun 26, 2020 10.96 11.15 10.37 10.56 2,870,029 -0.65(-5.80%)
Jun 25, 2020 10.52 11.23 10.35 11.21 2,357,314 +0.12(+1.12%)
Jun 24, 2020 12.43 12.49 10.85 11.08 3,768,781 -1.69(-13.25%)
Jun 23, 2020 13.32 13.43 12.53 12.78 2,180,611 -0.39(-2.98%)
Jun 22, 2020 12.77 13.23 12.34 13.17 2,193,801 +0.23(+1.77%)
Jun 19, 2020 14.27 14.40 12.71 12.94 2,782,024 -0.80(-5.85%)
Jun 18, 2020 13.58 14.22 13.34 13.74 2,039,752 -0.22(-1.58%)
Jun 17, 2020 14.48 14.74 13.81 13.96 1,752,906 -0.51(-3.50%)
Jun 16, 2020 15.67 15.76 13.87 14.47 3,922,230 +0.66(+4.78%)
Jun 15, 2020 12.24 14.10 11.74 13.81 3,208,121 +0.35(+2.63%)
Jun 12, 2020 14.34 14.37 12.43 13.45 4,522,201 +1.13(+9.15%)
Jun 11, 2020 13.33 14.58 12.14 12.33 4,924,801 -4.13(-25.10%)
Jun 10, 2020 17.85 17.85 15.99 16.46 4,128,859 -1.77(-9.71%)
Jun 09, 2020 19.13 19.25 17.95 18.23 3,438,614 -2.06(-10.14%)
Jun 08, 2020 20.36 20.54 19.61 20.28 4,555,742 +2.03(+11.11%)
Jun 05, 2020 18.55 19.55 17.83 18.26 4,557,337 +2.29(+14.31%)
Jun 04, 2020 15.62 16.33 15.23 15.97 4,148,665 +0.73(+4.77%)
Jun 03, 2020 13.53 15.32 13.52 15.24 3,382,160 +2.17(+16.61%)
Jun 02, 2020 13.32 13.36 12.84 13.07 1,790,087 +0.02(+0.15%)
Jun 01, 2020 12.83 13.45 12.77 13.05 2,667,264 +0.42(+3.33%)
May 29, 2020 12.64 12.94 12.08 12.63 2,629,245 -0.50(-3.79%)
May 28, 2020 14.35 14.36 13.05 13.13 4,639,649 -0.14(-1.08%)
May 27, 2020 12.52 13.30 11.99 13.27 3,681,664 +1.75(+15.19%)
May 26, 2020 11.50 11.87 11.33 11.52 2,179,180 +1.23(+11.99%)
May 22, 2020 10.52 10.64 9.977 10.29 1,009,953 -0.05(-0.46%)
May 21, 2020 9.974 10.58 9.831 10.34 1,782,842 +0.62(+6.40%)
May 20, 2020 10.07 10.17 9.697 9.716 1,460,030 +0.17(+1.80%)
May 19, 2020 9.945 10.30 9.515 9.544 1,680,731 -0.46(-4.59%)
May 18, 2020 9.085 10.16 9.085 10.00 2,201,974 +1.87(+23.06%)
May 15, 2020 7.908 8.310 7.822 8.128 1,024,488 -0.12(-1.51%)
May 14, 2020 7.918 8.253 7.316 8.253 1,825,569 -0.09(-1.03%)
May 13, 2020 9.085 9.123 8.081 8.339 1,782,461 -0.81(-8.88%)
May 12, 2020 9.974 10.09 9.142 9.152 1,224,821 -0.69(-7.00%)
May 11, 2020 10.02 10.06 9.620 9.840 1,036,457 -0.45(-4.37%)
May 08, 2020 9.563 10.35 9.563 10.29 1,455,323 +1.07(+11.62%)
May 07, 2020 9.219 9.592 9.046 9.219 1,301,921 +0.30(+3.32%)
May 06, 2020 9.611 9.706 8.874 8.922 1,103,133 -0.59(-6.23%)
May 05, 2020 10.04 10.12 9.467 9.515 1,057,318 -0.03(-0.30%)
May 04, 2020 9.582 9.620 8.989 9.544 1,875,562 -0.59(-5.85%)
May 01, 2020 10.76 10.90 9.831 10.14 1,240,219 -1.18(-10.40%)
Apr 30, 2020 12.00 12.12 10.85 11.31 1,427,000 -0.80(-6.63%)
Apr 29, 2020 11.76 12.57 11.39 12.12 2,108,917 +1.17(+10.66%)
Apr 28, 2020 10.95 11.36 10.47 10.95 1,191,495 +0.61(+5.92%)
Apr 27, 2020 10.17 10.50 9.811 10.34 1,155,714 +0.44(+4.44%)
Apr 24, 2020 10.18 10.20 9.476 9.898 1,113,583 -0.15(-1.52%)
Apr 23, 2020 10.21 10.67 9.993 10.05 963,375 +0.10(+0.96%)
Apr 22, 2020 10.39 10.39 9.898 9.955 548,407 +0.25(+2.56%)
Apr 21, 2020 10.17 10.49 9.544 9.706 1,214,193 -1.07(-9.94%)
Apr 20, 2020 11.12 11.58 10.76 10.78 948,915 -1.03(-8.75%)
Apr 17, 2020 11.38 11.92 11.00 11.81 1,559,163 +1.94(+19.67%)
Apr 16, 2020 10.29 10.35 9.572 9.869 860,203 -0.50(-4.80%)
Apr 15, 2020 10.64 10.64 9.515 10.37 1,228,825 -1.25(-10.78%)
Apr 14, 2020 11.40 11.64 10.65 11.62 943,667 +1.05(+9.96%)
Apr 13, 2020 11.60 11.60 10.17 10.57 1,116,341 -1.03(-8.90%)
Apr 09, 2020 11.52 12.22 11.28 11.60 1,408,893 +0.99(+9.38%)
Apr 08, 2020 9.993 10.96 9.802 10.61 1,144,136 +1.12(+11.79%)
Apr 07, 2020 11.56 11.69 9.391 9.486 1,595,753 -0.42(-4.25%)
Apr 06, 2020 9.123 10.09 9.094 9.907 1,388,599 +1.95(+24.52%)
Apr 03, 2020 8.023 8.363 7.784 7.956 380,954 -0.01(-0.12%)
Apr 02, 2020 8.004 8.697 7.650 7.966 681,707 -0.03(-0.36%)
Apr 01, 2020 8.186 8.587 7.708 7.995 905,621 -1.54(-16.15%)
Mar 31, 2020 10.04 10.55 9.419 9.534 721,919 -0.76(-7.34%)
Mar 30, 2020 10.31 10.52 9.381 10.29 1,172,214 -0.34(-3.24%)
Mar 27, 2020 11.95 12.07 10.52 10.63 2,092,897 -2.59(-19.59%)
Mar 26, 2020 10.82 13.34 10.74 13.23 2,888,869 +3.12(+30.84%)
Mar 25, 2020 11.00 11.09 8.272 10.11 2,836,916 +2.37(+30.66%)
Mar 24, 2020 7.287 8.128 6.933 7.736 1,389,780 +1.91(+32.84%)
Mar 23, 2020 6.598 6.740 4.908 5.824 1,002,665 -0.43(-6.94%)
Mar 20, 2020 7.183 7.778 6.088 6.258 625,268 -0.66(-9.55%)
Mar 19, 2020 6.183 7.117 5.428 6.919 689,447 +0.28(+4.27%)
Mar 18, 2020 7.532 7.589 4.786 6.636 1,178,717 -2.89(-30.33%)
Mar 17, 2020 9.618 10.18 7.212 9.524 601,764 +0.50(+5.54%)
Mar 16, 2020 11.04 11.88 8.967 9.024 557,857 -6.92(-43.40%)
Mar 13, 2020 17.46 17.46 13.29 15.94 422,284 +2.44(+18.10%)
Mar 12, 2020 15.08 17.64 13.48 13.50 496,973 -6.71(-33.20%)
Mar 11, 2020 25.31 25.95 19.47 20.21 340,919 -7.35(-26.67%)
Mar 10, 2020 28.32 28.32 23.76 27.56 176,741 +2.54(+10.14%)
Mar 09, 2020 27.85 28.50 23.69 25.02 208,392 -9.61(-27.75%)
Mar 06, 2020 32.89 35.02 31.63 34.63 191,436 -1.52(-4.20%)
Mar 05, 2020 41.60 41.71 35.40 36.15 396,239 -8.74(-19.47%)
Mar 04, 2020 42.47 45.03 40.67 44.89 109,605 +4.53(+11.23%)
Mar 03, 2020 43.22 45.78 39.91 40.36 148,434 -2.16(-5.08%)
Mar 02, 2020 39.95 42.52 37.26 42.52 177,264 +3.71(+9.56%)
Feb 28, 2020 37.85 39.21 35.49 38.81 305,960 -3.07(-7.32%)
Feb 27, 2020 45.36 46.40 41.01 41.88 137,320 -5.56(-11.72%)
Feb 26, 2020 48.33 51.74 47.20 47.44 159,965 -0.84(-1.74%)
Feb 25, 2020 57.18 57.18 47.86 48.28 168,092 -8.50(-14.98%)
Feb 24, 2020 57.67 58.25 56.09 56.79 89,914 -5.60(-8.97%)
Feb 21, 2020 62.48 62.48 60.77 62.38 20,446 -0.64(-1.02%)
Feb 20, 2020 63.72 64.66 61.18 63.03 49,090 -1.14(-1.78%)
Feb 19, 2020 64.99 65.47 64.03 64.17 60,535 -0.29(-0.45%)
Feb 18, 2020 65.47 65.55 64.03 64.46 33,099 -1.54(-2.34%)
Feb 14, 2020 66.89 66.89 65.37 66.00 33,159 -0.41(-0.62%)
Feb 13, 2020 66.58 67.70 66.41 66.41 21,001 -1.01(-1.50%)
Feb 12, 2020 67.53 67.64 66.21 67.43 44,838 +0.87(+1.31%)
Feb 11, 2020 68.04 68.23 66.25 66.55 42,401 -0.14(-0.20%)
Feb 10, 2020 65.13 67.01 64.98 66.69 59,644 +1.27(+1.95%)
Feb 07, 2020 65.17 66.14 64.63 65.41 58,479 -0.35(-0.53%)
Feb 06, 2020 63.80 66.16 63.10 65.76 112,139 +2.24(+3.52%)
Feb 05, 2020 62.15 63.53 60.90 63.53 85,985 +2.96(+4.89%)
Feb 04, 2020 59.13 60.72 59.13 60.56 30,911 +2.95(+5.13%)
Feb 03, 2020 58.20 59.65 57.58 57.61 23,541 -0.36(-0.62%)
Jan 31, 2020 60.97 60.97 57.30 57.97 61,128 -3.68(-5.97%)
Jan 30, 2020 60.45 61.65 59.28 61.65 38,457 +0.06(+0.09%)
Jan 29, 2020 62.30 63.16 60.94 61.59 37,630 +0.25(+0.42%)
Jan 28, 2020 60.04 62.11 59.34 61.34 27,202 +1.47(+2.46%)
Jan 27, 2020 58.41 60.86 58.02 59.86 48,521 -1.43(-2.34%)
Jan 24, 2020 61.54 62.17 59.33 61.30 67,590 +0.34(+0.56%)
Jan 23, 2020 58.60 61.18 58.60 60.96 36,297 +1.87(+3.16%)
Jan 22, 2020 60.21 60.54 58.51 59.09 56,687 -1.25(-2.07%)
Jan 21, 2020 60.92 62.00 58.29 60.34 98,800 -1.40(-2.28%)
Jan 17, 2020 63.05 63.05 61.55 61.74 50,746 -0.96(-1.52%)
Jan 16, 2020 61.33 62.77 61.33 62.69 61,555 +2.00(+3.30%)
Jan 15, 2020 60.06 61.64 60.06 60.69 41,212 +0.42(+0.70%)
Jan 14, 2020 60.32 61.12 59.23 60.27 59,999 -0.09(-0.14%)
Jan 13, 2020 59.53 60.74 59.42 60.36 48,080 +1.53(+2.60%)
Jan 10, 2020 61.43 61.43 58.65 58.82 109,226 -2.43(-3.96%)
Jan 09, 2020 60.42 61.99 60.20 61.25 63,178 +1.31(+2.19%)
Jan 08, 2020 61.79 61.79 59.84 59.94 123,800 -1.17(-1.92%)
Jan 07, 2020 60.41 61.79 59.06 61.11 93,966 +0.73(+1.20%)
Jan 06, 2020 61.52 61.52 59.24 60.38 126,951 +0.25(+0.41%)
Jan 03, 2020 60.49 60.49 57.97 60.14 173,850 +1.93(+3.31%)
Jan 02, 2020 55.32 58.21 55.26 58.21 81,572 +3.88(+7.14%)
Dec 31, 2019 54.75 55.08 53.85 54.33 59,009 -0.59(-1.07%)
Dec 30, 2019 55.59 55.59 54.49 54.92 40,894 -0.61(-1.10%)
Dec 27, 2019 56.31 56.31 55.45 55.53 48,839 -0.36(-0.64%)
Dec 26, 2019 56.23 56.34 55.45 55.89 38,391 -0.27(-0.49%)
Dec 24, 2019 57.45 57.45 56.16 56.16 36,232 -1.02(-1.78%)
Dec 23, 2019 56.76 57.68 56.76 57.18 71,070 +1.80(+3.24%)
Dec 20, 2019 55.49 55.67 54.89 55.39 29,145 +0.63(+1.15%)
Dec 19, 2019 54.02 54.89 53.78 54.75 57,518 +0.87(+1.61%)
Dec 18, 2019 55.32 55.32 53.77 53.89 41,985 -1.06(-1.92%)
Dec 17, 2019 55.71 55.74 54.02 54.94 80,999 -1.10(-1.97%)
Dec 16, 2019 56.00 57.17 55.75 56.05 61,626 -1.30(-2.27%)
Dec 13, 2019 57.40 58.73 56.99 57.35 23,528 -0.55(-0.95%)
Dec 12, 2019 57.75 58.60 57.25 57.90 44,944 +0.23(+0.40%)
Dec 11, 2019 56.40 57.74 55.62 57.67 67,100 +1.01(+1.78%)
Dec 10, 2019 56.94 57.45 56.55 56.66 18,711 -0.31(-0.55%)
Dec 09, 2019 58.15 58.15 56.92 56.97 24,945 -1.35(-2.31%)
Dec 06, 2019 58.35 58.58 57.56 58.32 29,039 +1.92(+3.40%)
Dec 05, 2019 56.96 56.96 56.13 56.41 13,303 +0.09(+0.15%)
Dec 04, 2019 56.97 58.15 56.32 56.32 30,463 +0.24(+0.42%)
Dec 03, 2019 54.87 56.37 54.73 56.08 37,740 -0.65(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.